Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 3 | 3 | 2.86 | 2.935 | 2.935 | -0.077 (-2.56%) | 20,700 |
9 Dec 2022 | USD | 3.07 | 3.098 | 2.98 | 3.012 | 3.012 | -0.058 (-1.89%) | 13,200 |
8 Dec 2022 | USD | 3.13 | 3.167 | 3.03 | 3.07 | 3.07 | -0.09 (-2.85%) | 7,400 |
7 Dec 2022 | USD | 3.2 | 3.28 | 3.1 | 3.16 | 3.16 | -0.07 (-2.17%) | 4,800 |
6 Dec 2022 | USD | 3.22 | 3.305 | 3.06 | 3.23 | 3.23 | -0.04 (-1.22%) | 19,100 |
5 Dec 2022 | USD | 3.01 | 3.4 | 3.01 | 3.27 | 3.27 | +0.22 (+7.21%) | 186,000 |
2 Dec 2022 | USD | 3.01 | 3.09 | 2.88 | 3.05 | 3.05 | -0.05 (-1.61%) | 12,300 |
1 Dec 2022 | USD | 3.08 | 3.1 | 3 | 3.1 | 3.1 | -0.02 (-0.64%) | 13,200 |
30 Nov 2022 | USD | 3.05 | 3.12 | 3 | 3.12 | 3.12 | +0.07 (+2.30%) | 19,600 |
29 Nov 2022 | USD | 3.11 | 3.12 | 3.02 | 3.05 | 3.05 | 0.0 (0.0%) | 9,400 |
28 Nov 2022 | USD | 3.05 | 3.09 | 2.965 | 3.05 | 3.05 | +0.01 (+0.33%) | 13,000 |
25 Nov 2022 | USD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 277 |
23 Nov 2022 | USD | 2.963 | 3.1 | 2.83 | 3.04 | 3.04 | +0.1 (+3.40%) | 13,400 |
22 Nov 2022 | USD | 2.93 | 3.1 | 2.82 | 2.94 | 2.94 | -0.01 (-0.34%) | 10,700 |
21 Nov 2022 | USD | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -0.09 (-2.96%) | 3,700 |
18 Nov 2022 | USD | 2.9 | 3.05 | 2.72 | 3.04 | 3.04 | +0.19 (+6.67%) | 35,900 |
17 Nov 2022 | USD | 2.98 | 2.994 | 2.72 | 2.85 | 2.85 | +0.05 (+1.79%) | 8,400 |
16 Nov 2022 | USD | 2.8 | 2.9 | 2.73 | 2.8 | 2.8 | -0.09 (-3.11%) | 9,200 |
15 Nov 2022 | USD | 2.96 | 3.05 | 2.86 | 2.89 | 2.89 | -0.04 (-1.37%) | 33,400 |
14 Nov 2022 | USD | 2.68 | 2.95 | 2.68 | 2.93 | 2.93 | +0.21 (+7.72%) | 34,800 |
11 Nov 2022 | USD | 2.58 | 2.72 | 2.58 | 2.72 | 2.72 | +0.11 (+4.21%) | 13,600 |
10 Nov 2022 | USD | 2.562 | 2.75 | 2.45 | 2.61 | 2.61 | -0.06 (-2.25%) | 12,000 |
9 Nov 2022 | USD | 2.78 | 2.81 | 2.5 | 2.67 | 2.67 | +0.04 (+1.52%) | 47,500 |
8 Nov 2022 | USD | 2.48 | 2.8 | 2.48 | 2.63 | 2.63 | +0.07 (+2.73%) | 7,300 |
7 Nov 2022 | USD | 2.6 | 2.66 | 2.51 | 2.56 | 2.56 | +0.06 (+2.40%) | 10,300 |
4 Nov 2022 | USD | 2.573 | 2.65 | 2.5 | 2.5 | 2.5 | -0.14 (-5.30%) | 10,800 |
3 Nov 2022 | USD | 2.56 | 2.78 | 2.54 | 2.64 | 2.64 | -0.05 (-1.86%) | 44,600 |
2 Nov 2022 | USD | 2.76 | 2.9 | 2.562 | 2.69 | 2.69 | -0.16 (-5.61%) | 6,500 |
1 Nov 2022 | USD | 2.67 | 2.85 | 2.67 | 2.85 | 2.85 | +0.05 (+1.79%) | 43,600 |
31 Oct 2022 | USD | 2.82 | 2.84 | 2.65 | 2.8 | 2.8 | -0.03 (-1.06%) | 9,200 |